Bed Bath & Beyond (NQ: BBBY )

24.84 USD -0.36 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 33.72 33.92 33.29 33.73 2,356,697 +0.15(+0.45%)
Aug 30, 2006 33.25 33.68 32.95 33.58 2,067,833 +0.19(+0.57%)
Aug 29, 2006 33.35 33.48 32.85 33.39 2,981,131 +0.10(+0.30%)
Aug 28, 2006 32.96 33.55 32.95 33.29 2,388,976 +0.28(+0.85%)
Aug 25, 2006 33.51 33.59 32.95 33.01 3,244,318 -0.53(-1.58%)
Aug 24, 2006 33.88 34.33 32.97 33.54 6,124,710 -1.16(-3.34%)
Aug 23, 2006 35.27 35.35 34.53 34.70 2,627,909 -0.58(-1.64%)
Aug 22, 2006 35.35 35.50 35.10 35.28 1,676,005 +0.00(+0.00%)
Aug 21, 2006 35.55 35.59 35.14 35.28 2,222,066 -0.36(-1.01%)
Aug 18, 2006 36.43 36.46 35.63 35.64 2,556,522 -0.66(-1.82%)
Aug 17, 2006 35.51 36.45 35.51 36.30 2,184,557 +0.54(+1.51%)
Aug 16, 2006 35.55 35.80 34.96 35.76 2,353,874 +0.44(+1.25%)
Aug 15, 2006 35.11 35.55 34.95 35.32 1,927,957 +0.51(+1.47%)
Aug 14, 2006 35.14 35.58 34.80 34.81 2,007,914 +0.07(+0.20%)
Aug 11, 2006 34.95 35.13 34.41 34.74 1,981,433 -0.28(-0.80%)
Aug 10, 2006 34.09 35.05 34.06 35.02 2,334,270 +0.86(+2.52%)
Aug 09, 2006 34.53 34.79 34.10 34.16 2,634,018 -0.19(-0.55%)
Aug 08, 2006 34.99 35.00 34.21 34.35 1,979,474 -0.44(-1.26%)
Aug 07, 2006 34.91 35.18 34.51 34.79 2,087,694 -0.03(-0.09%)
Aug 04, 2006 35.00 35.49 34.53 34.82 2,096,704 +0.09(+0.26%)
Aug 03, 2006 33.69 35.00 33.62 34.73 3,088,944 +0.97(+2.87%)
Aug 02, 2006 33.06 33.85 32.85 33.76 2,234,120 +0.54(+1.63%)
Aug 01, 2006 33.29 33.30 32.97 33.22 3,220,612 -0.26(-0.78%)
Jul 31, 2006 33.72 34.08 33.44 33.48 2,848,713 -0.30(-0.89%)
Jul 28, 2006 33.94 34.00 33.54 33.78 2,425,612 +0.19(+0.57%)
Jul 27, 2006 33.59 34.06 33.45 33.59 3,868,001 +0.06(+0.18%)
Jul 26, 2006 33.76 34.00 33.47 33.53 3,532,866 +0.10(+0.30%)
Jul 25, 2006 32.89 33.56 32.86 33.43 4,806,363 +0.43(+1.30%)
Jul 24, 2006 32.66 33.24 32.64 33.00 8,360,242 +0.38(+1.16%)
Jul 21, 2006 33.15 33.32 32.55 32.62 8,306,108 -0.28(-0.85%)
Jul 20, 2006 31.75 33.50 31.67 32.90 6,152,756 +1.03(+3.23%)
Jul 19, 2006 31.51 32.19 31.45 31.87 3,323,722 +0.40(+1.27%)
Jul 18, 2006 31.36 31.50 30.92 31.47 4,295,690 +0.05(+0.16%)
Jul 17, 2006 31.78 31.93 31.37 31.42 3,146,277 -0.32(-1.01%)
Jul 14, 2006 32.00 32.16 31.66 31.74 3,749,308 -0.48(-1.49%)
Jul 13, 2006 31.96 32.24 31.91 32.22 3,791,504 +0.01(+0.03%)
Jul 12, 2006 32.14 32.31 31.94 32.21 5,317,901 -0.18(-0.56%)
Jul 11, 2006 32.21 32.53 31.85 32.39 4,299,434 -0.06(-0.18%)
Jul 10, 2006 32.39 32.75 32.29 32.45 2,421,759 +0.10(+0.31%)
Jul 07, 2006 32.16 32.48 31.83 32.35 4,403,120 +0.03(+0.09%)
Jul 06, 2006 32.76 32.76 32.18 32.32 5,607,330 -0.48(-1.46%)
Jul 05, 2006 32.87 33.03 32.66 32.80 7,595,507 -0.52(-1.56%)
Jul 03, 2006 33.71 33.71 33.06 33.32 2,709,524 +0.15(+0.45%)
Jun 30, 2006 33.84 34.14 33.13 33.17 4,406,554 -0.37(-1.10%)
Jun 29, 2006 33.03 33.57 32.80 33.54 4,577,400 +0.48(+1.45%)
Jun 28, 2006 33.26 33.48 32.79 33.06 5,337,233 -0.15(-0.45%)
Jun 27, 2006 34.10 34.22 33.15 33.21 6,864,479 -0.96(-2.81%)
Jun 26, 2006 34.20 34.45 34.10 34.17 5,337,600 -0.06(-0.18%)
Jun 23, 2006 34.71 34.87 33.97 34.23 7,394,319 -0.48(-1.38%)
Jun 22, 2006 34.90 35.50 34.51 34.71 15,100,048 -2.21(-5.99%)
Jun 21, 2006 36.65 37.40 36.65 36.92 3,961,512 +0.32(+0.87%)
Jun 20, 2006 36.31 37.02 36.31 36.60 2,690,446 +0.23(+0.63%)
Jun 19, 2006 36.90 37.15 36.31 36.37 3,606,690 -0.10(-0.27%)
Jun 16, 2006 36.35 36.92 36.16 36.47 4,089,214 +0.13(+0.36%)
Jun 15, 2006 35.22 36.48 35.08 36.34 3,236,484 +1.35(+3.86%)
Jun 14, 2006 34.48 35.04 34.38 34.99 2,368,033 +0.40(+1.16%)
Jun 13, 2006 34.66 35.00 34.42 34.59 3,197,572 -0.16(-0.46%)
Jun 12, 2006 35.14 35.45 34.68 34.75 2,008,447 -0.56(-1.59%)
Jun 09, 2006 35.40 35.73 34.95 35.31 2,158,825 -0.21(-0.59%)
Jun 08, 2006 35.25 35.70 34.93 35.52 3,178,182 +0.24(+0.68%)
Jun 07, 2006 35.62 36.29 35.22 35.28 2,925,101 -0.24(-0.68%)
Jun 06, 2006 35.36 35.68 34.90 35.52 2,943,472 +0.17(+0.48%)
Jun 05, 2006 35.97 36.03 35.30 35.35 1,943,510 -0.84(-2.32%)
Jun 02, 2006 36.07 36.36 35.81 36.19 2,144,503 +0.01(+0.03%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.